Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Fund, Inc. (NY: MSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.000 8.290 8.000 8.210 38,565 +0.12(+1.48%)
Dec 30, 2008 7.330 8.290 7.330 8.090 114,242 +0.17(+2.15%)
Dec 29, 2008 8.010 8.240 7.870 7.920 105,612 -0.13(-1.61%)
Dec 26, 2008 7.820 8.320 7.500 8.050 0 +0.15(+1.90%)
Dec 24, 2008 7.800 7.951 7.780 7.900 31,686 -0.14(-1.74%)
Dec 23, 2008 8.160 8.170 7.790 8.040 77,188 +0.00(+0.00%)
Dec 22, 2008 7.960 8.180 7.800 8.040 110,694 -0.24(-2.90%)
Dec 19, 2008 8.300 8.700 8.190 8.280 135,371 -0.07(-0.84%)
Dec 18, 2008 8.800 8.800 8.240 8.350 94,320 -0.20(-2.34%)
Dec 17, 2008 8.850 9.020 8.410 8.550 57,509 -1.50(-14.93%)
Dec 16, 2008 9.380 10.05 9.170 10.05 99,737 +0.90(+9.84%)
Dec 15, 2008 9.110 9.440 8.960 9.150 120,584 +0.14(+1.55%)
Dec 12, 2008 8.700 9.440 8.660 9.010 0 -0.54(-5.65%)
Dec 11, 2008 9.220 9.568 9.050 9.550 89,755 +0.55(+6.11%)
Dec 10, 2008 8.900 9.240 8.900 9.000 53,931 +0.33(+3.81%)
Dec 09, 2008 9.250 9.250 8.500 8.670 75,578 -0.13(-1.48%)
Dec 08, 2008 8.550 8.864 8.500 8.800 61,642 +0.58(+7.06%)
Dec 05, 2008 8.000 8.230 7.880 8.220 0 +0.12(+1.48%)
Dec 04, 2008 8.420 8.500 8.090 8.100 33,783 -0.53(-6.14%)
Dec 03, 2008 8.200 8.635 8.100 8.630 36,250 +0.31(+3.69%)
Dec 02, 2008 8.210 8.350 8.110 8.323 18,067 +0.17(+2.12%)
Dec 01, 2008 8.590 8.590 8.150 8.150 42,197 -0.58(-6.64%)
Nov 28, 2008 8.260 8.840 8.210 8.730 8,900 +0.20(+2.34%)
Nov 26, 2008 8.210 8.650 8.022 8.530 33,196 +0.33(+4.02%)
Nov 25, 2008 8.260 8.610 8.020 8.200 28,132 -0.28(-3.30%)
Nov 24, 2008 7.630 8.540 7.590 8.480 61,796 +1.18(+16.16%)
Nov 21, 2008 7.310 7.600 7.100 7.300 21,646 +0.22(+3.11%)
Nov 20, 2008 7.310 7.320 7.080 7.080 60,156 -0.58(-7.57%)
Nov 19, 2008 8.180 8.240 7.580 7.660 35,458 -0.68(-8.15%)
Nov 18, 2008 8.300 8.530 8.000 8.340 32,194 +0.04(+0.48%)
Nov 17, 2008 8.190 9.250 8.140 8.300 54,792 +0.09(+1.10%)
Nov 14, 2008 8.730 9.220 8.150 8.210 0 -0.94(-10.27%)
Nov 13, 2008 8.230 9.240 8.010 9.150 89,784 +0.77(+9.19%)
Nov 12, 2008 8.700 9.240 8.040 8.380 77,817 -0.56(-6.27%)
Nov 11, 2008 9.250 9.250 8.890 8.940 63,775 -0.57(-5.99%)
Nov 10, 2008 9.830 10.20 9.485 9.510 33,297 +0.12(+1.28%)
Nov 07, 2008 9.130 9.570 9.130 9.390 0 +0.39(+4.33%)
Nov 06, 2008 9.580 9.620 8.732 9.000 66,705 -0.70(-7.22%)
Nov 05, 2008 10.54 10.64 9.550 9.700 47,036 -0.68(-6.55%)
Nov 04, 2008 10.01 10.85 10.01 10.38 76,071 +0.38(+3.80%)
Nov 03, 2008 10.19 10.45 9.600 10.00 63,946 +0.24(+2.50%)
Oct 31, 2008 9.600 9.780 9.180 9.756 0 +0.15(+1.52%)
Oct 30, 2008 10.35 10.35 9.210 9.610 38,510 +0.61(+6.78%)
Oct 29, 2008 8.630 9.180 8.400 9.000 108,307 +0.43(+5.02%)
Oct 28, 2008 8.000 8.570 7.550 8.570 111,681 +0.82(+10.58%)
Oct 27, 2008 8.340 8.340 7.730 7.750 62,548 -0.70(-8.28%)
Oct 24, 2008 8.070 8.670 7.760 8.450 70,379 -0.44(-4.95%)
Oct 23, 2008 8.870 8.980 8.450 8.890 47,996 -0.14(-1.55%)
Oct 22, 2008 9.680 9.720 8.650 9.030 187,966 -0.96(-9.61%)
Oct 21, 2008 9.900 10.39 9.750 9.990 48,664 -0.21(-2.06%)
Oct 20, 2008 9.970 10.20 9.900 10.20 62,264 +0.39(+3.97%)
Oct 17, 2008 9.850 10.22 9.650 9.810 0 +0.06(+0.62%)
Oct 16, 2008 9.810 10.04 9.170 9.750 65,195 -0.22(-2.21%)
Oct 15, 2008 10.85 10.85 9.710 9.970 95,394 -1.31(-11.61%)
Oct 14, 2008 11.90 12.25 11.01 11.28 118,125 +0.32(+2.90%)
Oct 13, 2008 9.650 11.04 9.650 10.96 62,909 +2.06(+23.17%)
Oct 10, 2008 8.260 9.361 7.500 8.900 0 -0.67(-7.00%)
Oct 09, 2008 12.73 12.73 9.400 9.570 176,593 +0.03(+0.33%)
Oct 08, 2008 8.920 9.840 8.690 9.538 119,339 -0.29(-2.97%)
Oct 07, 2008 10.37 10.99 9.810 9.830 73,271 -0.72(-6.82%)
Oct 06, 2008 11.65 11.65 9.760 10.55 110,435 -1.85(-14.92%)
Oct 03, 2008 12.21 12.90 12.21 12.40 0 -0.11(-0.88%)
Oct 02, 2008 12.85 12.85 12.39 12.51 31,653 -0.62(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.